Microchip Technology Incorporated (BMV:MCHP)
Mexico · Delayed Price · Currency is MXN 1,285.00
-10.80 (-0.83%)
Last updated: Feb 9, 2026, 12:43 PM CST
Microchip Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | -0.83% | 635 |
| Feb 6, 2026 | 1,309.00 | 1,309.00 | 1,295.80 | 1,295.80 | 1,295.80 | -3.80% | 20 |
| Feb 5, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | -2.95% | 14 |
| Jan 28, 2026 | 1,390.44 | 1,400.00 | 1,388.00 | 1,388.00 | 1,388.00 | 2.81% | 4,413 |
| Jan 22, 2026 | 1,342.00 | 1,375.97 | 1,338.00 | 1,350.00 | 1,350.00 | 1.75% | 886 |
| Jan 16, 2026 | 1,326.80 | 1,326.80 | 1,326.80 | 1,326.80 | 1,326.80 | -1.94% | 55 |
| Jan 9, 2026 | 1,350.00 | 1,353.20 | 1,350.00 | 1,353.00 | 1,353.00 | 3.68% | 299 |
| Jan 7, 2026 | 1,308.00 | 1,308.00 | 1,305.00 | 1,305.00 | 1,305.00 | -3.33% | 201 |
| Jan 6, 2026 | 1,291.46 | 1,350.00 | 1,260.00 | 1,350.00 | 1,350.00 | 16.88% | 1,231 |
| Jan 2, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 6 |
| Dec 17, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -4.88% | 100 |
| Dec 5, 2025 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | 1,214.22 | 4.14% | 9,193 |
| Dec 4, 2025 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.17% | 48 |
| Dec 3, 2025 | 1,112.00 | 1,164.00 | 1,112.00 | 1,164.00 | 1,164.00 | 20.00% | 1,013 |
| Nov 28, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2.86% | 43 |
| Nov 21, 2025 | 943.00 | 943.00 | 943.00 | 943.00 | 934.59 | 1.07% | 11,191 |
| Nov 19, 2025 | 910.00 | 933.00 | 910.00 | 933.00 | 924.68 | -0.56% | 558 |
| Nov 18, 2025 | 945.20 | 945.20 | 938.30 | 938.30 | 929.93 | -5.89% | 86 |
| Nov 14, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 988.11 | -2.83% | 6 |
| Nov 12, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,016.85 | 0.98% | 6 |
| Nov 11, 2025 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,006.94 | -0.39% | 73 |
| Nov 10, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,010.90 | -8.60% | 1,047 |
| Nov 6, 2025 | 1,114.00 | 1,116.00 | 1,114.00 | 1,116.00 | 1,106.04 | -6.64% | 466 |
| Nov 3, 2025 | 1,195.39 | 1,195.39 | 1,195.39 | 1,195.39 | 1,184.73 | -3.37% | 49 |
| Oct 21, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,226.01 | - | 72 |
| Oct 20, 2025 | 1,237.05 | 1,237.05 | 1,237.05 | 1,237.05 | 1,226.01 | 2.66% | 36,199 |
| Oct 10, 2025 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,194.25 | -2.11% | 90 |
| Oct 6, 2025 | 1,211.00 | 1,231.00 | 1,211.00 | 1,231.00 | 1,220.02 | 0.08% | 101 |
| Oct 3, 2025 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,219.03 | - | 20 |
| Oct 2, 2025 | 1,221.00 | 1,230.00 | 1,221.00 | 1,230.00 | 1,219.03 | 4.48% | 627 |
| Oct 1, 2025 | 1,176.00 | 1,177.26 | 1,176.00 | 1,177.26 | 1,166.76 | -1.90% | 347 |
| Sep 23, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,189.29 | 0.42% | 830 |
| Sep 22, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,184.34 | -2.45% | 5 |
| Sep 18, 2025 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,214.07 | 2.17% | 510 |
| Sep 11, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,188.30 | -0.08% | 90 |
| Sep 10, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,189.29 | -2.91% | 10 |
| Sep 5, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,224.97 | -4.70% | 81 |
| Aug 22, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,285.43 | 4.34% | 7 |
| Aug 20, 2025 | 1,218.99 | 1,243.00 | 1,218.99 | 1,243.00 | 1,223.45 | 1.85% | 365 |
| Aug 19, 2025 | 1,220.39 | 1,220.39 | 1,220.39 | 1,220.39 | 1,201.19 | -0.21% | 5 |
| Aug 18, 2025 | 1,235.00 | 1,235.00 | 1,223.00 | 1,223.00 | 1,203.76 | -1.21% | 804 |
| Aug 14, 2025 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,218.53 | 2.31% | 8 |
| Aug 13, 2025 | 1,205.79 | 1,210.00 | 1,205.79 | 1,210.00 | 1,190.97 | 3.43% | 6,981 |